SEEC Media Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.350	0.350	0.345	0.345	0.306	25,389
2023-08-08	0.345	0.395	0.320	0.350	0.310	869,415
2023-08-07	0.360	0.440	0.360	0.360	0.319	306,355
2023-08-04	0.400	0.400	0.395	0.395	0.350	124,122
2023-08-03	0.425	0.425	0.365	0.410	0.363	351,208
2023-08-01	0.355	0.445	0.355	0.435	0.386	90,270
2023-07-27	0.420	0.420	0.415	0.415	0.368	45,135
2023-07-25	0.415	0.435	0.415	0.435	0.386	28,209
2023-07-24	0.305	0.365	0.305	0.365	0.324	23,978
2023-07-21	0.355	0.355	0.355	0.355	0.315	11,284
2023-07-20	0.390	0.390	0.345	0.350	0.310	372,365
2023-07-19	0.390	0.390	0.390	0.390	0.346	338,513
2023-07-07	0.390	0.440	0.390	0.390	0.346	1,410
2023-07-05	0.390	0.390	0.390	0.390	0.346	16,926
2023-07-03	0.405	0.405	0.370	0.405	0.359	2,821
2023-06-30	0.405	0.440	0.390	0.405	0.359	11,284
2023-06-29	0.405	0.405	0.405	0.405	0.359	56,419
2023-06-28	0.440	0.440	0.435	0.435	0.386	22,568
2023-06-27	0.400	0.400	0.400	0.400	0.355	11,284
2023-06-26	0.400	0.400	0.350	0.400	0.355	16,926
2023-06-20	0.400	0.400	0.400	0.400	0.355	112,838
2023-06-15	0.400	0.420	0.385	0.400	0.355	564
2023-06-12	0.405	0.405	0.390	0.405	0.359	395
2023-06-08	0.360	0.420	0.360	0.415	0.368	33,851
2023-06-02	0.400	0.400	0.400	0.400	0.355	383,648
2023-06-01	0.390	0.390	0.390	0.390	0.346	56,419
2023-05-31	0.390	0.390	0.390	0.390	0.346	35,544
2023-05-30	0.385	0.400	0.370	0.390	0.346	631,892
2023-05-29	0.410	0.410	0.350	0.355	0.315	681,540
2023-05-24	0.440	0.445	0.405	0.435	0.386	124,122
2023-05-23	0.380	0.465	0.380	0.465	0.412	236,959
2023-05-19	0.420	0.420	0.410	0.410	0.363	169,257
2023-05-18	0.450	0.450	0.410	0.410	0.363	56,419
2023-05-17	0.520	0.520	0.500	0.500	0.443	11,284
2023-05-16	0.520	0.520	0.420	0.445	0.394	45,135
2023-05-15	0.370	0.470	0.330	0.470	0.417	715,674
2023-05-12	0.400	0.405	0.365	0.370	0.328	394,932
2023-05-11	0.470	0.470	0.420	0.420	0.372	45,135
2023-05-10	0.475	0.480	0.385	0.475	0.421	1,410
2023-05-08	0.490	0.490	0.480	0.480	0.425	33,851
2023-05-04	0.500	0.500	0.500	0.500	0.443	11,284
2023-05-02	0.510	0.510	0.410	0.510	0.452	226
2023-04-28	0.520	0.520	0.520	0.520	0.461	56,419
2023-04-25	0.520	0.520	0.510	0.510	0.452	22,568
2023-04-24	0.560	0.560	0.510	0.510	0.452	203,108
2023-04-14	0.540	0.620	0.540	0.570	0.505	86,377
2023-04-13	0.540	0.570	0.540	0.570	0.505	44,571
2023-04-11	0.630	0.630	0.630	0.630	0.558	46,828
2023-04-06	0.630	0.630	0.630	0.630	0.558	11,284
2023-04-04	0.630	0.630	0.600	0.600	0.532	169,257
2023-04-03	0.500	0.590	0.500	0.590	0.523	155,152
2023-03-31	0.530	0.530	0.530	0.530	0.470	34,980
2023-03-30	0.540	0.550	0.485	0.540	0.479	1,693
2023-03-29	0.550	0.560	0.480	0.550	0.487	56
2023-03-24	0.590	0.590	0.560	0.560	0.496	11,284
2023-03-23	0.510	0.510	0.500	0.500	0.443	1,591,915
2023-03-22	0.510	0.510	0.510	0.510	0.452	26,235
2023-03-21	0.510	0.510	0.510	0.510	0.452	157,973
2023-03-20	0.580	0.580	0.500	0.500	0.443	101,554
2023-03-17	0.510	0.530	0.510	0.530	0.470	138,226

← NewerPage 10 of 15 · 898 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.